中广核新能源

1811
🏛️ 香港 →
2.75
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 8.04 8.36 8.02 8.16 6.9M
2021-12-30 8.00 8.21 7.77 8.03 6.8M
2021-12-29 8.21 8.28 7.83 7.94 7.2M
2021-12-28 8.22 8.33 7.72 8.11 30.3M
2021-12-24 8.01 8.30 7.87 8.22 20.2M
2021-12-23 7.41 8.26 7.28 7.93 52.9M
2021-12-22 7.65 7.67 7.22 7.41 13.8M
2021-12-21 7.27 7.59 6.81 7.59 27.4M
2021-12-20 7.68 7.71 7.00 7.27 35.2M
2021-12-17 7.66 8.03 7.55 7.67 32.4M
2021-12-16 7.39 7.66 7.17 7.64 25.8M
2021-12-15 7.20 7.62 7.10 7.26 24.0M
2021-12-14 7.44 7.50 7.13 7.26 11.6M
2021-12-13 7.40 7.62 7.18 7.39 22.6M
2021-12-10 7.45 7.73 7.19 7.28 17.9M
2021-12-09 6.90 7.54 6.88 7.49 43.6M
2021-12-08 6.45 6.85 6.45 6.84 16.1M
2021-12-07 6.50 6.54 6.26 6.42 10.5M
2021-12-06 6.84 6.99 6.41 6.41 19.0M
2021-12-03 6.49 6.95 6.31 6.85 30.8M
2021-12-02 6.71 6.88 6.41 6.48 30.7M
2021-12-01 6.80 7.05 6.47 6.95 23.1M
2021-11-30 6.99 7.16 6.67 6.88 27.4M
2021-11-29 6.31 6.97 6.19 6.93 39.5M
2021-11-26 6.33 6.51 6.15 6.40 27.5M
2021-11-25 6.23 6.44 6.11 6.29 23.2M
2021-11-24 5.82 6.29 5.73 6.26 37.9M
2021-11-23 5.98 5.98 5.67 5.77 25.5M
2021-11-22 6.08 6.18 5.92 5.96 11.1M
2021-11-19 6.03 6.14 5.86 6.06 14.6M
2021-11-18 6.08 6.10 5.74 6.04 41.4M
2021-11-17 6.15 6.24 5.98 6.15 21.6M
2021-11-16 6.11 6.23 5.98 6.15 13.6M
2021-11-15 6.38 6.47 5.93 6.11 30.9M
2021-11-12 6.33 6.54 6.18 6.34 25.1M
2021-11-11 6.23 6.40 6.12 6.22 17.1M
2021-11-10 6.71 6.72 6.10 6.23 49.6M
2021-11-09 6.87 7.02 6.48 6.71 25.4M
2021-11-08 7.20 7.36 6.55 6.64 46.3M
2021-11-05 7.84 7.95 7.23 7.26 34.7M
2021-11-04 7.30 7.87 7.19 7.82 36.7M
2021-11-03 7.12 7.69 7.04 7.29 33.5M
2021-11-02 7.31 7.53 6.92 7.02 18.7M
2021-11-01 7.28 7.47 6.85 7.25 28.6M
2021-10-29 7.58 7.59 6.84 7.28 36.9M
2021-10-28 7.57 7.83 7.34 7.46 31.7M
2021-10-27 7.78 7.98 7.52 7.68 25.5M
2021-10-26 7.90 8.26 7.61 7.76 36.8M
2021-10-25 7.31 7.92 7.11 7.67 36.5M
2021-10-22 7.40 7.80 7.05 7.30 36.6M
2021-10-21 7.85 8.12 7.28 7.44 32.9M
2021-10-20 7.46 7.98 7.31 7.70 37.9M
2021-10-19 6.92 7.70 6.73 7.34 52.7M
2021-10-18 7.05 7.33 6.70 6.84 28.2M
2021-10-15 6.16 7.24 5.93 7.08 85.9M
2021-10-12 6.50 6.78 6.11 6.43 66.2M
2021-10-11 7.52 7.55 6.25 6.50 101.1M
2021-10-08 8.52 8.56 6.93 7.20 95.5M
2021-10-07 8.74 8.99 8.42 8.60 28.6M
2021-10-06 8.01 8.90 8.01 8.74 35.2M
2021-10-05 7.45 8.23 7.20 8.07 27.1M
2021-10-04 8.15 8.15 7.30 7.61 35.2M
2021-09-30 7.30 8.28 7.07 8.26 36.9M
2021-09-29 7.33 7.73 6.93 7.16 33.8M
2021-09-28 6.89 7.64 6.51 7.32 53.7M
2021-09-27 6.88 7.07 6.40 6.85 76.5M
2021-09-24 6.40 7.00 6.40 6.74 85.5M
2021-09-23 6.08 6.79 6.08 6.40 118.6M
2021-09-21 5.22 5.82 5.06 5.76 18.9M
2021-09-20 5.40 5.70 5.25 5.33 25.2M
2021-09-17 5.00 5.30 4.79 5.24 28.3M
2021-09-16 5.32 5.32 4.86 5.02 18.2M
2021-09-15 5.21 5.39 5.10 5.20 23.6M
2021-09-14 5.61 5.68 5.17 5.21 43.5M
2021-09-13 5.67 5.80 5.54 5.64 27.8M
2021-09-10 5.98 6.04 5.48 5.71 44.8M
2021-09-09 5.70 5.92 5.57 5.92 49.5M
2021-09-08 5.61 5.82 5.50 5.60 53.8M
2021-09-07 5.15 5.53 5.01 5.51 53.8M
2021-09-06 5.11 5.43 5.03 5.11 53.1M
2021-09-03 4.80 5.18 4.72 4.98 40.0M
2021-09-02 4.55 4.82 4.55 4.80 19.1M
2021-09-01 4.73 4.91 4.48 4.51 25.5M
2021-08-31 4.70 4.73 4.55 4.71 18.4M
2021-08-30 4.34 4.71 4.24 4.69 25.8M
2021-08-27 4.27 4.50 4.17 4.25 19.1M
2021-08-26 4.37 4.45 4.15 4.25 17.1M
2021-08-25 4.24 4.56 4.23 4.37 32.4M
2021-08-24 4.43 4.46 4.18 4.35 23.7M
2021-08-23 3.66 4.42 3.65 4.35 70.3M
2021-08-20 3.57 3.63 3.29 3.59 37.7M
2021-08-19 3.64 3.67 3.53 3.57 10.4M
2021-08-18 3.80 3.87 3.59 3.63 22.7M
2021-08-17 3.75 3.97 3.63 3.76 41.5M
2021-08-16 3.89 3.95 3.66 3.75 19.4M
2021-08-13 3.92 4.04 3.82 3.89 19.2M
2021-08-12 3.83 4.09 3.74 3.96 53.5M
2021-08-11 3.39 3.91 3.39 3.83 65.1M
2021-08-10 3.33 3.40 3.32 3.37 10.5M
2021-08-09 3.33 3.45 3.30 3.38 14.0M
2021-08-06 3.38 3.45 3.23 3.36 20.4M
2021-08-05 3.44 3.55 3.32 3.38 23.1M
2021-08-04 3.36 3.52 3.29 3.42 28.8M
2021-08-03 3.41 3.49 3.25 3.36 18.2M
2021-08-02 3.07 3.42 3.00 3.35 58.6M
2021-07-30 2.95 3.08 2.90 3.00 28.2M
2021-07-29 2.97 2.99 2.85 2.97 19.2M
2021-07-28 2.77 2.92 2.68 2.92 22.6M
2021-07-27 2.73 2.97 2.63 2.72 35.3M
2021-07-26 2.76 2.85 2.66 2.70 17.9M
2021-07-23 2.94 2.95 2.75 2.77 25.5M
2021-07-22 2.97 3.03 2.90 2.92 17.1M
2021-07-21 2.86 2.95 2.78 2.92 23.9M
2021-07-20 2.93 2.94 2.78 2.82 20.6M
2021-07-19 2.93 3.00 2.89 2.93 17.9M
2021-07-16 3.17 3.19 2.95 2.95 49.8M
2021-07-15 3.19 3.28 3.08 3.17 29.2M
2021-07-14 3.35 3.42 3.13 3.19 27.3M
2021-07-13 3.10 3.35 2.98 3.35 46.4M
2021-07-12 3.04 3.16 2.83 3.08 41.5M
2021-07-09 2.98 3.00 2.77 2.93 39.2M
2021-07-08 3.34 3.52 2.89 2.97 97.9M
2021-07-07 3.50 3.56 3.21 3.34 44.0M
2021-07-06 3.29 3.50 3.04 3.49 51.4M
2021-07-05 3.06 3.30 3.06 3.22 34.7M
2021-07-02 3.22 3.29 3.03 3.06 42.0M
2021-06-30 3.55 3.62 3.16 3.21 48.6M
2021-06-29 3.32 3.62 3.21 3.55 50.7M
2021-06-28 3.30 3.37 3.20 3.25 21.0M
2021-06-25 3.09 3.25 2.99 3.18 34.1M
2021-06-24 2.92 3.15 2.85 3.09 43.7M
2021-06-23 2.88 3.08 2.83 2.86 53.8M
2021-06-22 2.60 2.85 2.55 2.79 43.0M
2021-06-21 2.51 2.56 2.46 2.53 13.4M
2021-06-18 2.58 2.58 2.46 2.52 12.2M
2021-06-17 2.61 2.65 2.45 2.54 18.7M
2021-06-16 2.56 2.67 2.50 2.54 16.6M
2021-06-15 2.72 2.80 2.53 2.55 37.5M
2021-06-11 2.56 2.73 2.53 2.64 42.8M
2021-06-10 2.50 2.55 2.46 2.50 11.9M
2021-06-09 2.48 2.63 2.45 2.50 23.2M
2021-06-08 2.34 2.51 2.29 2.48 33.6M
2021-06-07 2.17 2.33 2.14 2.33 11.1M
2021-06-04 2.24 2.24 2.15 2.18 9.5M
2021-06-03 2.34 2.37 2.29 2.33 9.9M
2021-06-02 2.30 2.38 2.29 2.34 11.4M
2021-06-01 2.44 2.44 2.28 2.28 21.4M
2021-05-31 2.42 2.44 2.35 2.41 6.7M
2021-05-28 2.45 2.48 2.35 2.36 9.9M
2021-05-27 2.37 2.44 2.30 2.42 14.5M
2021-05-26 2.36 2.37 2.26 2.33 12.4M
2021-05-25 2.28 2.36 2.26 2.36 13.5M
2021-05-24 2.30 2.43 2.24 2.27 33.1M
2021-05-21 2.06 2.29 2.04 2.24 46.0M
2021-05-20 1.99 2.09 1.98 2.06 13.8M
2021-05-18 2.02 2.05 1.95 1.96 21.5M
2021-05-17 1.96 2.03 1.95 2.02 10.8M
2021-05-14 1.95 1.96 1.91 1.95 7.7M
2021-05-13 1.99 1.99 1.92 1.93 15.8M
2021-05-12 2.08 2.10 1.95 1.99 25.3M
2021-05-11 2.13 2.14 2.04 2.12 19.1M
2021-05-10 2.13 2.17 2.07 2.13 15.0M
2021-05-07 2.15 2.22 2.07 2.09 27.9M
2021-05-06 2.00 2.17 1.98 2.12 60.9M
2021-05-05 1.97 2.03 1.93 1.97 7.7M
2021-05-04 1.99 2.01 1.94 1.97 16.0M
2021-05-03 1.90 1.99 1.85 1.97 8.9M
2021-04-30 1.92 1.92 1.85 1.90 4.8M
2021-04-29 1.91 1.92 1.87 1.89 3.8M
2021-04-28 1.94 1.94 1.86 1.93 13.8M
2021-04-27 1.99 2.00 1.91 1.91 14.5M
2021-04-26 1.98 2.05 1.98 2.00 12.8M
2021-04-23 1.93 2.00 1.91 1.99 9.6M
2021-04-22 2.04 2.04 1.91 1.94 13.7M
2021-04-21 2.04 2.05 1.97 2.00 8.2M
2021-04-20 2.01 2.08 1.96 2.06 15.5M
2021-04-19 1.92 2.01 1.91 2.01 10.1M
2021-04-16 1.89 1.93 1.88 1.91 7.4M
2021-04-15 1.90 1.94 1.86 1.89 7.8M
2021-04-14 1.91 1.95 1.89 1.90 10.2M
2021-04-13 1.92 1.96 1.88 1.89 8.2M
2021-04-12 2.01 2.02 1.91 1.95 12.1M
2021-04-09 2.02 2.03 1.94 1.98 10.8M
2021-04-08 2.04 2.14 1.99 2.01 16.7M
2021-04-07 2.03 2.17 2.02 2.05 17.5M
2021-04-01 2.01 2.08 2.01 2.05 11.0M
2021-03-31 2.03 2.12 1.95 2.03 14.3M
2021-03-30 2.01 2.09 1.99 2.06 11.9M
2021-03-29 2.09 2.11 1.98 2.02 23.5M
2021-03-26 1.95 2.11 1.95 2.06 18.8M
2021-03-25 1.95 2.00 1.85 1.94 24.2M
2021-03-24 2.14 2.14 1.92 1.97 17.2M
2021-03-23 2.22 2.24 2.06 2.14 25.7M
2021-03-22 1.98 2.25 1.98 2.21 33.7M
2021-03-19 1.95 2.14 1.90 1.99 30.2M
2021-03-18 1.90 1.98 1.87 1.98 18.2M
2021-03-17 1.92 1.95 1.85 1.88 15.9M
2021-03-16 1.92 1.95 1.88 1.93 17.6M
2021-03-15 1.94 2.03 1.84 1.87 40.4M
2021-03-12 1.82 1.96 1.78 1.87 35.2M
2021-03-11 1.68 1.76 1.66 1.76 20.8M
2021-03-10 1.70 1.72 1.61 1.65 27.0M
2021-03-09 1.66 1.68 1.55 1.60 46.7M
2021-03-08 1.83 1.84 1.63 1.65 31.1M
2021-03-05 1.81 1.83 1.71 1.77 33.9M
2021-03-04 2.02 2.11 1.82 1.84 65.0M
2021-03-03 2.26 2.26 2.13 2.13 27.9M
2021-03-02 2.35 2.37 2.18 2.28 21.6M
2021-03-01 2.19 2.33 2.08 2.33 42.5M
2021-02-26 2.26 2.34 2.17 2.20 36.3M
2021-02-25 2.48 2.50 2.35 2.41 29.2M
2021-02-24 2.44 2.50 2.22 2.39 49.8M
2021-02-23 2.15 2.44 2.13 2.40 40.7M
2021-02-22 2.60 2.61 2.20 2.23 52.5M
2021-02-19 2.61 2.62 2.40 2.57 55.5M
2021-02-18 2.41 2.70 2.40 2.63 113.8M
2021-02-17 2.49 2.52 2.35 2.44 29.7M
2021-02-16 2.10 2.54 2.10 2.44 40.2M
2021-02-11 2.00 2.12 1.95 2.09 9.9M
2021-02-10 1.98 2.02 1.96 1.98 6.3M
2021-02-09 1.88 1.95 1.87 1.95 8.3M
2021-02-08 1.87 1.97 1.85 1.95 38.0M
2021-02-05 1.74 1.94 1.74 1.84 44.7M
2021-02-04 1.81 1.82 1.71 1.76 14.4M
2021-02-03 1.72 1.84 1.71 1.77 30.6M
2021-02-02 1.73 1.78 1.65 1.70 28.4M
2021-02-01 1.69 1.75 1.65 1.73 21.6M
2021-01-29 1.76 1.79 1.63 1.69 21.8M
2021-01-28 1.80 1.83 1.74 1.75 18.8M
2021-01-27 1.90 1.91 1.76 1.85 21.5M
2021-01-26 2.00 2.00 1.86 1.89 25.2M
2021-01-25 1.99 2.06 1.97 2.00 24.1M
2021-01-22 2.03 2.08 1.94 2.00 41.3M
2021-01-21 1.98 2.06 1.93 1.98 52.6M
2021-01-20 1.79 1.96 1.79 1.94 47.8M
2021-01-19 1.73 1.83 1.72 1.78 62.4M
2021-01-18 1.73 1.77 1.69 1.74 27.4M
2021-01-15 1.78 1.82 1.66 1.73 33.1M
2021-01-14 1.75 1.83 1.72 1.79 30.8M
2021-01-13 1.70 1.80 1.65 1.75 58.1M
2021-01-12 1.67 1.74 1.63 1.69 22.1M
2021-01-11 1.54 1.77 1.53 1.72 99.9M
2021-01-08 1.45 1.54 1.45 1.48 29.8M
2021-01-07 1.37 1.46 1.37 1.45 21.5M
2021-01-06 1.25 1.40 1.25 1.37 49.5M
2021-01-05 1.19 1.27 1.19 1.26 15.9M
2021-01-04 1.21 1.23 1.15 1.21 27.0M